Shenzhen Minglida Precision Technology Co Ltd (301268)

688306
🏛️ 중국 →
12.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.79 14.07 13.68 13.89 7,592.3K
09:35 13.87 14.02 13.86 13.88 3,259.5K
09:40 13.89 14.00 13.82 13.90 2,555.7K
09:45 13.89 13.98 13.82 13.86 1,877.7K
09:50 13.87 13.92 13.81 13.88 1,557.3K
09:55 13.88 13.88 13.74 13.76 1,660.1K
10:00 13.75 13.84 13.69 13.84 1,258.8K
10:05 13.85 13.91 13.82 13.90 1,047.6K
10:10 13.89 13.94 13.88 13.90 1,097.1K
10:15 13.88 13.89 13.82 13.86 700.9K
10:20 13.87 13.92 13.83 13.92 733.7K
10:25 13.92 14.13 13.91 14.10 2,494.6K
10:30 14.11 14.11 13.98 14.00 1,424.9K
10:35 14.00 14.10 13.99 14.09 825.4K
10:40 14.08 14.08 13.94 13.97 867.8K
10:45 13.97 14.03 13.94 13.98 796.4K
10:50 13.99 14.01 13.96 13.98 728.4K
10:55 13.99 14.00 13.94 13.98 435.0K
11:00 13.98 13.99 13.92 13.96 473.9K
11:05 13.95 13.95 13.88 13.89 513.5K
11:10 13.88 13.92 13.87 13.87 294.2K
11:15 13.87 13.92 13.87 13.88 387.2K
11:20 13.88 13.96 13.88 13.93 488.2K
11:25 13.93 14.08 13.90 14.05 791.0K
13:00 14.08 14.19 14.06 14.13 1,824.0K
13:05 14.13 14.19 14.10 14.18 1,169.4K
13:10 14.18 14.20 14.08 14.18 1,302.9K
13:15 14.16 14.18 14.06 14.07 918.2K
13:20 14.08 14.21 14.05 14.17 904.8K
13:25 14.17 14.21 14.11 14.15 900.6K
13:30 14.14 14.18 14.06 14.08 593.0K
13:35 14.08 14.18 14.07 14.16 694.7K
13:40 14.15 14.16 14.06 14.10 610.4K
13:45 14.09 14.17 14.08 14.15 595.1K
13:50 14.16 14.17 14.11 14.11 485.6K
13:55 14.10 14.10 14.01 14.02 525.1K
14:00 14.02 14.04 13.98 13.98 610.1K
14:05 13.99 14.06 13.97 14.06 564.7K
14:10 14.06 14.10 14.02 14.08 542.0K
14:15 14.08 14.08 13.98 14.05 420.4K
14:20 14.04 14.10 14.04 14.06 338.8K
14:25 14.07 14.07 14.02 14.04 257.2K
14:30 14.03 14.11 14.03 14.11 368.1K
14:35 14.11 14.11 14.02 14.04 491.0K
14:40 14.04 14.07 14.02 14.07 451.5K
14:45 14.06 14.07 14.02 14.05 764.5K
14:50 14.05 14.08 14.01 14.07 954.8K
14:55 14.08 14.08 14.05 14.06 424.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 13.31 13.41 12.84 12.84 26.1M
2025-09-25 13.51 13.78 13.41 13.42 27.3M
2025-09-24 13.44 13.76 13.26 13.60 30.3M
2025-09-23 14.28 14.33 13.00 13.52 43.5M
2025-09-22 13.75 14.22 13.65 14.06 51.1M
2025-09-19 14.88 15.05 13.40 13.52 78.4M
2025-09-18 14.45 16.27 14.28 14.95 118.6M
2025-09-17 12.85 14.65 12.60 14.21 89.5M
2025-09-16 11.95 13.10 11.93 12.82 58.7M
2025-09-15 11.70 12.05 11.70 11.74 18.5M
2025-09-12 11.98 12.05 11.75 11.75 19.3M
2025-09-11 11.49 11.97 11.45 11.96 25.7M
2025-09-10 11.64 11.87 11.48 11.58 16.1M
2025-09-09 11.85 11.92 11.64 11.69 21.0M
2025-09-08 11.65 12.09 11.58 12.00 31.1M
2025-09-05 11.18 11.63 11.10 11.61 23.8M
2025-09-04 11.72 11.95 10.87 11.11 29.8M
2025-09-03 12.47 12.48 11.67 11.73 28.5M
2025-09-02 12.03 12.38 11.47 12.19 45.3M
2025-09-01 12.10 12.42 11.91 12.07 25.2M
2025-08-29 12.26 12.33 11.86 11.96 26.3M
2025-08-28 12.00 12.12 11.57 12.11 30.7M
2025-08-27 12.39 12.64 11.87 11.90 36.7M
2025-08-26 12.62 12.69 12.30 12.32 30.5M
2025-08-25 12.74 13.13 12.62 12.71 47.0M
2025-08-22 12.30 12.74 12.16 12.56 31.7M
2025-08-21 13.00 13.10 12.28 12.34 46.3M
2025-08-20 12.89 13.14 12.66 13.08 45.1M
2025-08-19 13.50 13.55 12.52 12.96 74.3M
2025-08-18 14.00 14.40 13.05 13.13 117.8M
2025-08-15 10.87 12.48 10.87 12.48 81.4M
2025-08-14 10.44 10.62 10.14 10.40 31.8M
2025-08-13 10.28 10.45 10.19 10.42 20.8M
2025-08-12 10.35 10.40 10.13 10.20 16.2M
2025-08-11 10.18 10.50 10.17 10.35 17.5M
2025-08-08 10.60 10.61 10.26 10.26 18.5M
2025-08-07 10.72 10.78 10.48 10.55 24.1M
2025-08-06 10.23 10.76 10.14 10.73 39.6M
2025-08-05 10.22 10.32 10.14 10.21 14.5M
2025-08-04 9.80 10.23 9.80 10.22 20.2M
2025-08-01 9.90 9.96 9.75 9.80 13.7M
2025-07-31 9.90 10.26 9.88 9.93 20.1M
2025-07-30 10.16 10.18 9.86 9.90 17.9M
2025-07-29 10.10 10.21 9.91 10.20 17.1M
2025-07-28 10.45 10.46 10.10 10.11 23.0M
2025-07-25 10.28 10.53 10.18 10.39 22.7M
2025-07-24 10.20 10.40 10.18 10.26 15.8M
2025-07-23 10.27 10.35 10.08 10.17 20.5M
2025-07-22 10.50 10.59 10.25 10.32 38.5M
2025-07-21 10.08 10.34 9.96 10.10 26.8M
2025-07-18 10.05 10.05 9.83 9.89 16.1M
2025-07-17 9.86 10.11 9.76 9.98 23.8M
2025-07-16 9.83 10.00 9.73 9.83 20.0M
2025-07-15 9.99 9.99 9.66 9.77 20.6M
2025-07-14 9.84 10.08 9.66 9.91 32.7M
2025-07-11 9.41 9.84 9.33 9.63 24.8M
2025-07-10 9.58 9.63 9.31 9.43 19.4M
2025-07-09 10.21 10.80 9.54 9.60 41.0M
2025-07-08 9.26 9.44 9.20 9.37 9.6M
2025-07-07 9.36 9.41 9.25 9.27 8.0M
2025-07-04 9.40 9.52 9.33 9.41 10.6M
2025-07-03 9.41 9.55 9.36 9.46 9.0M
2025-07-02 9.59 9.59 9.35 9.47 11.7M
2025-07-01 9.81 9.90 9.41 9.52 26.8M
2025-06-30 9.28 9.91 9.23 9.84 31.6M
2025-06-27 9.34 9.37 9.22 9.24 9.5M
2025-06-26 9.50 9.58 9.26 9.27 14.7M
2025-06-25 9.40 9.51 9.33 9.50 15.9M
2025-06-24 8.87 9.40 8.86 9.36 22.4M
2025-06-23 8.66 8.84 8.59 8.80 9.4M
2025-06-20 9.00 9.05 8.68 8.70 10.1M
2025-06-19 9.07 9.17 8.86 8.88 12.3M
2025-06-18 9.07 9.10 8.93 9.04 10.9M
2025-06-17 9.20 9.32 9.02 9.07 10.8M
2025-06-16 9.20 9.35 9.14 9.20 8.7M
2025-06-13 9.29 9.41 9.16 9.23 16.2M
2025-06-12 9.36 9.48 9.26 9.42 10.1M
2025-06-11 9.33 9.44 9.31 9.37 8.8M
2025-06-10 9.63 9.67 9.22 9.33 14.8M
2025-06-09 9.54 9.68 9.48 9.59 9.5M
2025-06-06 9.62 9.63 9.49 9.53 8.4M
2025-06-05 9.47 9.67 9.28 9.62 14.4M
2025-06-04 9.39 9.52 9.35 9.40 8.3M
2025-06-03 9.31 9.52 9.30 9.40 7.9M
2025-05-30 9.71 9.71 9.40 9.42 11.3M
2025-05-29 9.44 9.73 9.40 9.63 12.8M
2025-05-28 9.53 9.58 9.38 9.44 9.9M
2025-05-27 9.73 9.73 9.42 9.47 10.0M
2025-05-26 9.58 9.67 9.51 9.62 8.7M
2025-05-23 9.70 9.95 9.55 9.59 14.7M
2025-05-22 10.01 10.13 9.69 9.73 16.9M
2025-05-21 10.10 10.10 9.86 10.00 14.3M
2025-05-20 10.04 10.19 9.94 10.10 12.8M
2025-05-19 10.21 10.27 9.89 10.06 18.6M
2025-05-16 10.14 10.50 10.02 10.28 19.8M
2025-05-15 10.49 10.50 10.13 10.14 18.2M
2025-05-14 10.60 10.67 10.33 10.49 22.2M
2025-05-13 10.98 11.04 10.57 10.60 22.9M
2025-05-12 10.71 11.03 10.61 10.78 30.3M
2025-05-09 11.03 11.23 10.41 10.49 50.9M
2025-05-08 10.53 12.00 10.48 11.28 68.1M
2025-05-07 10.84 11.05 10.40 10.55 32.1M
2025-05-06 10.50 10.76 10.43 10.69 30.4M
2025-04-30 10.23 10.53 10.08 10.33 37.1M
2025-04-29 9.71 10.28 9.69 10.12 24.4M
2025-04-28 10.00 10.06 9.73 9.76 21.0M
2025-04-25 10.30 10.32 9.99 10.13 23.6M
2025-04-24 10.27 10.63 9.97 10.27 37.9M
2025-04-23 9.75 10.30 9.70 10.17 34.0M
2025-04-22 9.69 9.76 9.44 9.55 18.7M
2025-04-21 9.10 9.78 9.06 9.76 22.5M
2025-04-18 9.16 9.27 9.05 9.16 11.3M
2025-04-17 9.37 9.48 9.16 9.17 16.6M
2025-04-16 9.75 9.75 9.22 9.37 18.2M
2025-04-15 9.97 9.98 9.59 9.75 16.6M
2025-04-14 9.96 10.26 9.71 9.85 25.9M
2025-04-11 9.33 9.85 9.25 9.69 24.1M
2025-04-10 9.50 10.19 9.42 9.50 40.6M
2025-04-09 8.70 9.36 7.73 9.22 42.4M
2025-04-08 9.38 9.70 8.66 9.14 39.1M
2025-04-07 10.30 10.43 9.07 9.07 34.0M
2025-04-03 10.91 11.49 10.91 11.34 27.2M
2025-04-02 10.49 11.49 10.49 11.22 40.3M
2025-04-01 10.57 10.68 10.37 10.68 20.1M
2025-03-31 10.55 10.69 10.04 10.54 25.8M
2025-03-28 11.06 11.17 10.77 10.88 16.9M
2025-03-27 11.26 11.43 10.96 11.06 18.9M
2025-03-26 11.17 11.79 11.09 11.27 24.5M
2025-03-25 11.51 11.96 11.24 11.32 39.6M
2025-03-24 11.29 11.46 10.69 11.24 31.2M
2025-03-21 12.03 12.09 11.21 11.25 37.9M
2025-03-20 12.40 12.51 11.65 12.07 34.8M
2025-03-19 12.18 12.79 12.18 12.40 43.6M
2025-03-18 12.50 12.69 12.03 12.20 30.5M
2025-03-17 12.03 12.35 11.63 12.33 38.3M
2025-03-14 11.80 12.50 11.50 12.15 49.1M
2025-03-13 13.15 13.25 11.55 11.82 63.4M
2025-03-12 13.42 13.78 13.08 13.11 51.5M
2025-03-11 13.37 14.17 12.76 13.43 75.5M
2025-03-10 14.70 14.86 13.42 13.42 85.4M
2025-03-07 12.23 14.18 12.22 13.65 74.0M
2025-03-06 11.77 12.95 11.59 12.43 57.2M
2025-03-05 11.54 11.78 11.41 11.65 31.8M
2025-03-04 11.19 11.90 11.16 11.65 33.6M
2025-03-03 11.63 12.08 10.98 11.39 44.3M
2025-02-28 12.71 13.00 11.39 11.40 60.6M
2025-02-27 12.82 13.46 12.08 12.50 71.2M
2025-02-26 11.73 13.80 11.68 13.10 87.9M
2025-02-25 11.46 12.06 11.40 11.56 52.8M
2025-02-24 12.03 12.63 11.72 11.89 73.0M
2025-02-21 11.11 11.52 10.89 11.49 69.8M
2025-02-20 10.76 11.91 10.61 11.38 88.4M
2025-02-19 9.57 10.65 9.53 10.53 69.4M
2025-02-18 9.58 10.03 9.42 9.66 55.0M
2025-02-17 9.31 9.73 9.30 9.58 35.3M
2025-02-14 9.50 9.58 9.23 9.36 32.3M
2025-02-13 10.25 10.25 9.47 9.49 48.7M
2025-02-12 9.85 10.35 9.77 10.15 43.1M
2025-02-11 10.40 10.43 9.72 9.85 56.9M
2025-02-10 10.48 10.67 10.18 10.48 43.5M
2025-02-07 10.32 10.77 10.18 10.48 52.9M
2025-02-06 10.06 10.51 10.02 10.36 62.4M
2025-02-05 9.20 10.66 9.06 10.33 83.3M
2025-01-27 9.13 9.30 8.84 8.88 34.2M
2025-01-24 8.73 8.90 8.43 8.84 32.0M
2025-01-23 9.00 9.34 8.78 8.81 38.0M
2025-01-22 9.09 9.21 8.81 8.87 27.4M
2025-01-21 8.95 9.11 8.73 8.91 33.1M
2025-01-20 8.98 9.14 8.73 8.84 31.7M
2025-01-17 9.00 9.24 8.72 8.73 37.6M
2025-01-16 8.75 9.14 8.36 9.08 57.5M
2025-01-15 8.36 8.76 8.21 8.62 52.7M
2025-01-14 7.46 8.34 7.46 8.30 45.5M
2025-01-13 7.36 7.86 7.36 7.50 29.3M
2025-01-10 7.76 8.08 7.61 7.62 38.9M
2025-01-09 7.35 7.95 7.35 7.73 36.6M
2025-01-08 7.10 7.67 7.00 7.44 36.6M
2025-01-07 6.84 7.15 6.80 7.15 17.6M
2025-01-06 7.04 7.12 6.73 6.85 21.9M
2025-01-03 7.80 7.85 7.06 7.12 30.9M
2025-01-02 7.80 8.04 7.53 7.74 21.3M